Indicators

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

112.74 -0.15 (-0.13%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	102.98	102.99	101.71	102.56	166,522	+0.19(+0.18%)
May 27, 2021	102.30	102.78	102.30	102.38	161,005	+0.74(+0.72%)
May 26, 2021	100.73	101.70	100.73	101.64	372,810	+1.12(+1.12%)
May 25, 2021	101.96	102.42	100.39	100.52	188,726	-1.18(-1.16%)
May 24, 2021	101.72	102.04	101.04	101.70	620,699	+0.48(+0.48%)
May 21, 2021	101.41	102.06	100.77	101.22	363,694	+0.39(+0.38%)
May 20, 2021	101.01	101.11	100.03	100.83	303,798	-0.03(-0.03%)
May 19, 2021	100.16	100.86	99.19	100.86	327,024	-0.86(-0.84%)
May 18, 2021	103.03	103.17	101.68	101.72	246,031	-1.36(-1.32%)
May 17, 2021	102.51	103.15	101.74	103.07	342,884	+0.35(+0.34%)
May 14, 2021	102.02	102.96	101.62	102.72	268,950	+1.40(+1.39%)
May 13, 2021	99.10	101.64	98.94	101.32	538,563	+2.41(+2.44%)
May 12, 2021	101.72	102.26	98.84	98.91	350,607	-3.15(-3.08%)
May 11, 2021	101.56	102.71	100.93	102.06	322,382	-1.01(-0.98%)
May 10, 2021	104.13	104.87	103.05	103.06	243,599	-0.73(-0.70%)
May 07, 2021	102.50	103.90	101.93	103.79	228,208	+1.11(+1.08%)
May 06, 2021	101.94	102.72	101.01	102.68	287,059	+0.95(+0.94%)
May 05, 2021	102.14	102.33	100.98	101.72	1,207,027	-0.12(-0.12%)
May 04, 2021	101.19	101.87	100.46	101.85	443,776	+0.20(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.